UK markets closed

Stanley Agriculture Group Co.,Ltd. (002588.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.72-0.03 (-0.44%)
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.686.786.626.726.7220,902,826
25 Apr 20246.626.856.586.756.7532,089,579
24 Apr 20246.306.666.306.666.6639,134,638
23 Apr 20246.436.506.266.326.3224,212,922
22 Apr 20246.596.676.396.406.4041,717,702
19 Apr 20246.806.806.446.636.6343,090,023
18 Apr 20246.606.866.586.766.7634,442,246
17 Apr 20246.356.586.346.586.5816,289,644
16 Apr 20246.616.656.306.346.3429,326,865
15 Apr 20246.636.746.486.676.6727,078,439
12 Apr 20246.656.726.556.666.6612,455,500
11 Apr 20246.606.706.486.636.6312,510,942
10 Apr 20246.666.726.536.596.5913,144,893
09 Apr 20246.496.686.436.676.6720,493,960
08 Apr 20246.616.796.516.536.5323,000,722
03 Apr 20246.476.616.436.606.6018,633,785
02 Apr 20246.416.506.396.466.4619,037,309
01 Apr 20246.336.416.306.416.4115,131,940
29 Mar 20246.236.336.196.336.334,961,570
28 Mar 20246.076.236.066.206.208,553,387
27 Mar 20246.206.286.106.106.107,778,768
26 Mar 20246.186.236.126.196.199,276,300
25 Mar 20246.206.356.166.176.1711,772,996
22 Mar 20246.296.316.156.206.209,920,183
21 Mar 20246.326.356.256.326.3212,629,849
20 Mar 20246.346.396.286.326.3211,194,250
19 Mar 20246.356.446.326.366.3613,853,338
18 Mar 20246.346.366.286.356.3513,286,574
15 Mar 20246.166.326.156.316.3111,441,007
14 Mar 20246.216.256.126.196.198,610,429
13 Mar 20246.286.286.176.216.217,355,954
12 Mar 20246.256.326.146.266.269,429,708
11 Mar 20246.206.286.176.286.289,502,874
08 Mar 20246.166.236.146.206.207,498,104
07 Mar 20246.096.306.096.186.1811,903,738
06 Mar 20246.106.136.036.076.077,006,585
05 Mar 20246.166.176.056.076.077,768,933
04 Mar 20246.136.216.096.176.1711,117,619
01 Mar 20246.166.236.086.186.1813,131,333
29 Feb 20245.946.165.886.156.1511,553,778
28 Feb 20246.216.316.016.026.0215,915,147
27 Feb 20246.196.256.086.246.2410,576,832
26 Feb 20246.146.266.096.196.1913,381,841
23 Feb 20246.086.196.016.166.1612,324,342
22 Feb 20246.096.145.996.086.089,854,672
21 Feb 20245.976.165.856.066.0613,779,530
20 Feb 20246.126.125.936.006.0015,621,840
19 Feb 20245.896.135.786.076.0725,992,612
08 Feb 20245.325.845.225.825.8237,236,488
07 Feb 20245.225.435.125.315.3125,383,165
06 Feb 20244.855.424.725.255.2533,644,160
05 Feb 20245.455.474.934.954.9529,639,385
02 Feb 20245.645.765.285.485.4820,339,620
01 Feb 20245.735.815.565.655.6519,594,598
31 Jan 20245.966.035.755.775.7714,277,094
30 Jan 20246.096.206.016.026.0220,127,300
29 Jan 20246.316.376.196.206.2012,082,150
26 Jan 20246.196.366.136.326.3213,984,412
25 Jan 20245.926.215.906.206.2014,175,313
24 Jan 20245.765.915.665.895.8913,151,614
23 Jan 20245.745.805.585.765.7614,993,523
22 Jan 20246.176.275.725.765.7616,893,690
19 Jan 20246.206.306.136.186.1810,335,330
18 Jan 20246.236.265.996.166.1616,478,300
17 Jan 20246.406.446.286.296.297,444,600
16 Jan 20246.406.496.326.406.4011,472,400
15 Jan 20246.456.536.376.426.4213,228,525
12 Jan 20246.396.535.996.446.4422,926,012
11 Jan 20246.376.646.316.516.5118,821,819
10 Jan 20246.376.436.316.376.375,252,687
09 Jan 20246.336.416.316.376.376,421,801
08 Jan 20246.476.476.346.366.367,548,491
05 Jan 20246.546.566.406.436.437,553,197
04 Jan 20246.556.626.476.536.5313,671,185
03 Jan 20246.466.626.436.576.5713,172,285
02 Jan 20246.406.546.346.466.4615,409,351
29 Dec 20236.306.396.276.386.389,151,300
28 Dec 20236.186.296.166.276.277,357,302
27 Dec 20236.156.236.086.216.216,130,000
26 Dec 20236.146.226.106.166.166,097,944
25 Dec 20236.226.226.056.146.147,594,900
22 Dec 20236.216.286.166.226.225,935,200
21 Dec 20236.206.246.096.236.235,796,000
20 Dec 20236.206.316.176.186.186,717,523
19 Dec 20236.146.226.136.216.215,985,000
18 Dec 20236.276.296.186.216.216,430,600
15 Dec 20236.256.336.256.276.276,794,700
14 Dec 20236.246.296.236.246.244,887,116
13 Dec 20236.276.286.226.236.236,034,000
12 Dec 20236.346.346.216.276.277,765,000
11 Dec 20236.236.346.166.316.3110,117,280
08 Dec 20236.376.386.226.236.237,640,800
07 Dec 20236.376.376.266.316.317,948,779
06 Dec 20236.266.416.236.346.347,630,400
05 Dec 20236.376.376.286.286.286,080,800
04 Dec 20236.316.386.296.366.367,774,900
01 Dec 20236.346.356.286.336.336,847,300
30 Nov 20236.386.386.286.346.348,030,000
29 Nov 20236.386.416.336.366.365,112,500
28 Nov 20236.376.386.316.376.375,692,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...